Gyftr Limited (BOM:507912)
India · Delayed Price · Currency is INR 150.00
-0.30 (-0.20%)
At close: Jul 24, 2026
Gyftr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 142.00 | 152.60 | 142.00 | 150.00 | 150.00 | -0.20% | 5,502 |
| Jul 23, 2026 | 154.90 | 154.90 | 145.00 | 150.30 | 150.30 | -1.35% | 7,920 |
| Jul 22, 2026 | 146.50 | 155.00 | 139.00 | 152.35 | 152.35 | 1.80% | 28,908 |
| Jul 21, 2026 | 158.00 | 158.00 | 148.50 | 149.65 | 149.65 | -4.22% | 15,378 |
| Jul 20, 2026 | 164.30 | 167.00 | 152.10 | 156.25 | 156.25 | -4.90% | 19,529 |
| Jul 17, 2026 | 161.50 | 168.70 | 159.90 | 164.30 | 164.30 | 0.80% | 4,444 |
| Jul 16, 2026 | 163.95 | 167.90 | 160.75 | 163.00 | 163.00 | - | 3,269 |
| Jul 15, 2026 | 166.00 | 167.00 | 162.45 | 163.00 | 163.00 | -1.84% | 6,458 |
| Jul 14, 2026 | 166.10 | 169.90 | 166.00 | 166.05 | 166.05 | 0.54% | 5,582 |
| Jul 13, 2026 | 171.45 | 171.50 | 163.10 | 165.15 | 165.15 | -2.45% | 6,603 |
| Jul 10, 2026 | 171.00 | 174.90 | 166.20 | 169.30 | 169.30 | -0.24% | 16,448 |
| Jul 9, 2026 | 174.80 | 174.80 | 166.55 | 169.70 | 169.70 | 0.41% | 105,179 |
| Jul 8, 2026 | 169.95 | 170.00 | 165.00 | 169.00 | 169.00 | -0.56% | 3,700 |
| Jul 7, 2026 | 175.25 | 175.30 | 168.10 | 169.95 | 169.95 | -2.91% | 68,182 |
| Jul 6, 2026 | 175.00 | 178.00 | 171.65 | 175.05 | 175.05 | 0.46% | 15,650 |
| Jul 3, 2026 | 177.80 | 177.95 | 170.00 | 174.25 | 174.25 | -2.08% | 25,440 |
| Jul 2, 2026 | 178.95 | 179.00 | 171.55 | 177.95 | 177.95 | 1.51% | 6,785 |
| Jul 1, 2026 | 174.00 | 179.05 | 171.95 | 175.30 | 175.30 | 0.72% | 11,589 |
| Jun 30, 2026 | 169.95 | 176.00 | 166.00 | 174.05 | 174.05 | 3.60% | 12,579 |
| Jun 29, 2026 | 167.00 | 174.20 | 167.00 | 168.00 | 168.00 | 0.90% | 9,429 |
| Jun 25, 2026 | 176.95 | 176.95 | 163.10 | 166.50 | 166.50 | -1.36% | 16,171 |
| Jun 24, 2026 | 166.90 | 170.00 | 166.90 | 168.80 | 168.80 | 2.15% | 32,482 |
| Jun 23, 2026 | 170.95 | 175.00 | 163.10 | 165.25 | 165.25 | -4.06% | 86,101 |
| Jun 22, 2026 | 175.00 | 178.30 | 161.15 | 172.25 | 172.25 | -1.88% | 49,149 |
| Jun 19, 2026 | 183.95 | 183.95 | 173.20 | 175.55 | 175.55 | -0.06% | 5,353 |
| Jun 18, 2026 | 181.95 | 181.95 | 175.30 | 175.65 | 175.65 | -3.09% | 10,587 |
| Jun 17, 2026 | 183.00 | 184.00 | 171.05 | 181.25 | 181.25 | 3.90% | 15,270 |
| Jun 16, 2026 | 180.00 | 188.00 | 174.00 | 174.45 | 174.45 | -5.45% | 27,885 |
| Jun 15, 2026 | 177.75 | 188.65 | 177.75 | 184.50 | 184.50 | 4.71% | 17,380 |
| Jun 12, 2026 | 170.00 | 180.00 | 165.00 | 176.20 | 176.20 | 3.28% | 8,202 |
| Jun 11, 2026 | 177.00 | 182.00 | 170.00 | 170.60 | 170.60 | -2.37% | 7,489 |
| Jun 10, 2026 | 176.65 | 179.90 | 174.15 | 174.75 | 174.75 | -1.10% | 1,461 |
| Jun 9, 2026 | 176.40 | 180.00 | 175.00 | 176.70 | 176.70 | -2.67% | 3,065 |
| Jun 8, 2026 | 166.60 | 185.00 | 166.60 | 181.55 | 181.55 | 2.95% | 5,732 |
| Jun 5, 2026 | 177.25 | 181.95 | 175.00 | 176.35 | 176.35 | -1.59% | 108,019 |
| Jun 4, 2026 | 181.40 | 187.85 | 176.00 | 179.20 | 179.20 | -3.19% | 5,026 |
| Jun 3, 2026 | 180.25 | 188.00 | 174.95 | 185.10 | 185.10 | 1.31% | 9,076 |
| Jun 2, 2026 | 178.95 | 184.00 | 171.10 | 182.70 | 182.70 | 0.52% | 68,374 |
| Jun 1, 2026 | 184.65 | 188.85 | 167.80 | 181.75 | 181.75 | -1.57% | 31,581 |
| May 29, 2026 | 189.90 | 189.90 | 180.10 | 184.65 | 184.65 | -2.30% | 8,247 |
| May 27, 2026 | 185.95 | 192.65 | 185.95 | 189.00 | 189.00 | -0.18% | 18,479 |
| May 26, 2026 | 190.05 | 194.25 | 186.20 | 189.35 | 189.35 | -0.08% | 25,857 |
| May 25, 2026 | 184.50 | 191.35 | 181.80 | 189.50 | 189.50 | 2.71% | 28,478 |
| May 22, 2026 | 184.95 | 189.35 | 180.55 | 184.50 | 184.50 | 0.46% | 26,209 |
| May 21, 2026 | 189.20 | 189.20 | 179.95 | 183.65 | 183.65 | 1.69% | 28,664 |
| May 20, 2026 | 182.10 | 186.80 | 178.05 | 180.60 | 180.60 | -0.41% | 13,686 |
| May 19, 2026 | 180.00 | 185.30 | 179.95 | 181.35 | 181.35 | 0.75% | 15,671 |
| May 18, 2026 | 189.00 | 189.90 | 178.65 | 180.00 | 180.00 | -5.21% | 24,312 |
| May 15, 2026 | 189.10 | 190.50 | 186.55 | 189.90 | 189.90 | 0.50% | 11,068 |
| May 14, 2026 | 191.95 | 193.40 | 186.35 | 188.95 | 188.95 | -2.00% | 13,990 |